Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ts03 Inc (TSX: TOS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.3200 0.3400 0.3050 0.3200 98,602 +0.01(+3.23%)
Oct 30, 2008 0.3000 0.3200 0.2900 0.3100 33,300 +0.03(+10.71%)
Oct 29, 2008 0.3000 0.3400 0.2600 0.2800 58,300 -0.02(-6.67%)
Oct 28, 2008 0.2700 0.3050 0.2700 0.3000 25,693 +0.03(+11.11%)
Oct 27, 2008 0.3000 0.3000 0.2500 0.2700 49,000 -0.01(-3.57%)
Oct 24, 2008 0.2850 0.2900 0.2550 0.2800 51,750 -0.04(-12.50%)
Oct 23, 2008 0.3200 0.3200 0.3000 0.3200 13,900 +0.00(+0.00%)
Oct 22, 2008 0.3250 0.3400 0.3200 0.3200 12,900 -0.01(-3.03%)
Oct 21, 2008 0.3500 0.3500 0.3100 0.3300 15,980 +0.00(+0.00%)
Oct 20, 2008 0.3500 0.3900 0.3200 0.3300 40,300 -0.02(-5.71%)
Oct 17, 2008 0.3650 0.3650 0.3400 0.3500 118,435 +0.00(+0.00%)
Oct 16, 2008 0.4000 0.4000 0.3500 0.3500 26,400 -0.05(-12.50%)
Oct 15, 2008 0.4200 0.4200 0.3700 0.4000 45,900 +0.02(+5.26%)
Oct 14, 2008 0.4100 0.4300 0.3700 0.3800 107,180 +0.01(+2.70%)
Oct 10, 2008 0.3800 0.4000 0.3650 0.3700 49,817 -0.03(-7.50%)
Oct 09, 2008 0.3800 0.4300 0.3800 0.4000 350,100 +0.02(+5.26%)
Oct 08, 2008 0.4200 0.4200 0.3800 0.3800 28,900 -0.05(-11.63%)
Oct 07, 2008 0.4300 0.4350 0.3900 0.4300 45,100 +0.04(+11.69%)
Oct 06, 2008 0.4100 0.4100 0.3550 0.3850 67,152 -0.02(-3.75%)
Oct 03, 2008 0.4200 0.4200 0.3600 0.4000 14,300 +0.00(+0.00%)
Oct 02, 2008 0.4400 0.4400 0.4000 0.4000 19,300 -0.02(-5.88%)
Oct 01, 2008 0.4250 0.4250 0.4250 0.4250 1,040 -0.04(-7.61%)
Sep 30, 2008 0.4800 0.4800 0.4000 0.4600 67,199 +0.00(+0.00%)
Sep 29, 2008 0.4800 0.4800 0.4600 0.4600 36,250 +0.00(+0.00%)
Sep 26, 2008 0.5000 0.5000 0.4600 0.4600 56,200 -0.03(-7.07%)
Sep 25, 2008 0.4950 0.5000 0.4800 0.4950 15,800 -0.03(-4.81%)
Sep 24, 2008 0.5100 0.5200 0.4800 0.5200 24,200 +0.01(+1.96%)
Sep 23, 2008 0.5000 0.5200 0.4700 0.5100 28,300 -0.01(-1.92%)
Sep 22, 2008 0.5100 0.5200 0.5000 0.5200 11,100 +0.03(+6.12%)
Sep 19, 2008 0.5300 0.5300 0.4600 0.4900 41,397 -0.04(-7.55%)
Sep 18, 2008 0.5500 0.5500 0.5200 0.5300 13,340 +0.01(+1.92%)
Sep 17, 2008 0.5300 0.5400 0.5200 0.5200 6,325 -0.02(-3.70%)
Sep 16, 2008 0.5500 0.5600 0.5200 0.5400 8,700 -0.04(-6.90%)
Sep 15, 2008 0.5600 0.5800 0.5500 0.5800 9,000 -0.01(-1.69%)
Sep 12, 2008 0.5900 0.5900 0.5900 0.5900 4,200 +0.03(+5.36%)
Sep 11, 2008 0.5700 0.5900 0.5600 0.5600 14,800 +0.00(+0.00%)
Sep 10, 2008 0.6000 0.6000 0.5600 0.5600 16,000 +0.00(+0.00%)
Sep 09, 2008 0.5700 0.5700 0.5600 0.5600 3,200 -0.03(-5.08%)
Sep 08, 2008 0.6000 0.6000 0.5900 0.5900 12,500 -0.01(-1.67%)
Sep 05, 2008 0.6100 0.6100 0.5400 0.6000 74,500 -0.01(-1.64%)
Sep 04, 2008 0.6100 0.6500 0.5800 0.6100 46,850 +0.03(+5.17%)
Sep 03, 2008 0.6400 0.6400 0.5800 0.5800 15,320 -0.06(-9.38%)
Sep 02, 2008 0.6900 0.7000 0.6400 0.6400 5,800 -0.03(-4.48%)
Aug 29, 2008 0.7000 0.7000 0.6100 0.6700 63,109 -0.03(-4.29%)
Aug 28, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.03(+4.48%)
Aug 27, 2008 0.6800 0.6900 0.6700 0.6700 4,600 -0.07(-9.46%)
Aug 26, 2008 0.6800 0.7400 0.6200 0.7400 31,730 +0.06(+8.82%)
Aug 25, 2008 0.6600 0.7000 0.6600 0.6800 10,379 -0.02(-2.86%)
Aug 22, 2008 0.6600 0.7400 0.6400 0.7000 75,521 +0.04(+6.06%)
Aug 21, 2008 0.6500 0.6600 0.6500 0.6600 1,800 +0.01(+1.54%)
Aug 20, 2008 0.6500 0.6500 0.6400 0.6500 5,500 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6500 0.6500 0.6500 5,941 +0.00(+0.00%)
Aug 18, 2008 0.6800 0.6800 0.6500 0.6500 8,235 -0.01(-1.52%)
Aug 15, 2008 0.6700 0.6700 0.6600 0.6600 17,000 -0.02(-2.94%)
Aug 14, 2008 0.6800 0.6800 0.6500 0.6800 22,655 +0.02(+3.03%)
Aug 13, 2008 0.6600 0.6600 0.6600 0.6600 2,300 -0.01(-1.49%)
Aug 12, 2008 0.6600 0.6700 0.6400 0.6700 15,928 +0.02(+3.08%)
Aug 11, 2008 0.6400 0.6500 0.6200 0.6500 11,700 +0.01(+1.56%)
Aug 08, 2008 0.6800 0.6800 0.6300 0.6400 15,000 -0.03(-4.48%)
Aug 07, 2008 0.6700 0.6700 0.6400 0.6700 36,142 +0.02(+3.08%)
Aug 06, 2008 0.6100 0.6500 0.6100 0.6500 18,400 +0.05(+8.33%)
Aug 05, 2008 0.6000 0.6500 0.6000 0.6000 30,000 -0.09(-13.04%)
Aug 04, 2008 0.7400 0.7400 0.6000 0.6900 32,858 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.